Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG TSM ETP

(TS3E)
Sector: n/a
€1.32
€-0.14 -9.53
Last updated: 16:36:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 €1.66 €1.86 €1.44 €1.46 2,764
03/04/2025 €2.03 €2.14 €1.82 €1.89 5,485
02/04/2025 €2.29 €2.34 €2.27 €2.31 507
01/04/2025 €2.29 €2.29 €2.17 €2.28 1,844
28/03/2025 €2.83 €2.30 €2.14 €2.14 193
27/03/2025 €2.83 €2.50 €2.32 €2.32 1,295
26/03/2025 €2.83 €2.85 €2.49 €2.49 1,892
25/03/2025 €2.90 €2.93 €2.84 €2.86 692
24/03/2025 €2.73 €2.98 €2.73 €2.94 1,381
21/03/2025 €2.69 €2.68 €2.57 €2.68 4
20/03/2025 €2.69 €2.72 €2.59 €2.72 833
19/03/2025 €2.42 €2.60 €2.46 €2.55 68
18/03/2025 €2.42 €2.62 €2.42 €2.50 1,707
17/03/2025 €2.45 €2.61 €2.54 €2.56 357
14/03/2025 €2.45 €2.60 €2.45 €2.51 1,682
13/03/2025 €2.42 €2.56 €2.42 €2.43 864
12/03/2025 €2.48 €2.76 €2.48 €2.70 1,974
11/03/2025 €2.51 €2.53 €2.32 €2.38 1,185
10/03/2025 €2.57 €2.74 €2.42 €2.45 2,475
07/03/2025 €3.18 €2.88 €2.54 €2.55 586
06/03/2025 €3.18 €3.02 €2.79 €2.88 192
05/03/2025 €3.18 €3.18 €3.00 €3.05 2,535
04/03/2025 €2.83 €2.98 €2.70 €2.78 2,102
28/02/2025 €3.12 €3.18 €2.92 €3.06 2,614
27/02/2025 €3.89 €4.00 €3.44 €3.44 3,113
26/02/2025 €3.65 €4.03 €3.75 €3.94 126
25/02/2025 €3.65 €3.85 €3.51 €3.51 1,585
24/02/2025 €4.18 €4.36 €3.78 €3.96 1,015
21/02/2025 €4.41 €4.42 €4.29 €4.31 497
20/02/2025 €4.23 €4.43 €4.19 €4.22 1,324
19/02/2025 €4.56 €4.56 €4.35 €4.39 888
18/02/2025 €4.76 €4.97 €4.48 €4.53 3,532
17/02/2025 €4.16 €4.77 €4.16 €4.71 2,545
14/02/2025 €4.29 €4.46 €4.15 €4.26 2,486
13/02/2025 €5.05 €4.70 €4.40 €4.45 317
12/02/2025 €5.05 €4.98 €4.64 €4.65 111
11/02/2025 €5.05 €4.91 €4.75 €4.91 69
10/02/2025 €5.05 €5.07 €4.84 €4.95 590
07/02/2025 €5.23 €5.29 €4.87 €4.88 406
06/02/2025 €4.97 €5.09 €4.90 €4.93 1,026
05/02/2025 €4.70 €4.93 €4.70 €4.93 39
04/02/2025 €4.70 €4.77 €4.45 €4.66 399
03/02/2025 €4.70 €4.84 €4.41 €4.66 3,800
31/01/2025 €5.11 €5.57 €5.04 €5.46 1,890
30/01/2025 €4.78 €5.00 €4.71 €4.90 1,147
29/01/2025 €4.78 €4.97 €4.55 €4.55 16,456
28/01/2025 €4.17 €4.54 €4.00 €4.19 8,204
27/01/2025 €5.21 €5.56 €3.50 €3.50 10,298
24/01/2025 €6.88 €7.07 €6.68 €6.88 725
23/01/2025 €6.50 €6.87 €6.40 €6.87 2,461
22/01/2025 €6.54 €6.88 €6.49 €6.88 3,901
21/01/2025 €5.96 €6.31 €5.90 €6.31 4,638
20/01/2025 €5.95 €6.67 €5.95 €6.52 1,800
17/01/2025 €6.20 €6.21 €5.95 €6.04 3,429
16/01/2025 €6.64 €6.94 €6.08 €5.42 5,159
15/01/2025 €5.42 €5.44 €4.95 €5.42 2,036
14/01/2025 €5.38 €5.51 €5.02 €5.08 1,229
13/01/2025 €5.38 €5.42 €5.03 €5.20 6,412
10/01/2025 €5.96 €6.28 €5.41 €5.72 175,797
09/01/2025 €5.62 €6.02 €5.32 €6.02 4,233
08/01/2025 €5.97 €6.12 €5.67 €5.67 980
07/01/2025 €6.70 €6.80 €6.14 €6.32 1,392
06/01/2025 €6.27 €6.79 €6.22 €6.74 3,763
03/01/2025 €5.09 €5.73 €5.37 €5.73 23
02/01/2025 €5.09 €5.40 €4.90 €5.40 134
01/01/2025 €5.23 €5.23 €5.21 €5.21 4
31/12/2024 €5.23 €5.23 €5.21 €5.21 4
30/12/2024 €5.23 €5.32 €5.05 €5.13 1,455
27/12/2024 €5.46 €5.51 €5.18 €5.21 564
26/12/2024 €4.42 €5.69 €5.59 €5.64 6
25/12/2024 €4.42 €5.69 €5.59 €5.64 6
24/12/2024 €4.42 €5.69 €5.59 €5.64 6
23/12/2024 €4.42 €5.55 €5.11 €5.55 75
20/12/2024 €4.42 €4.89 €4.38 €4.89 943
19/12/2024 €5.01 €5.01 €4.82 €4.86 480
18/12/2024 €5.36 €5.65 €5.36 €5.53 784
17/12/2024 €5.11 €5.29 €5.12 €5.12 0
16/12/2024 €5.11 €5.41 €5.30 €5.32 22
13/12/2024 €5.11 €5.30 €5.00 €5.11 378
12/12/2024 €4.95 €4.88 €4.73 €4.77 106
11/12/2024 €4.95 €4.96 €4.65 €4.77 79
10/12/2024 €4.95 €5.10 €4.78 €4.78 259
09/12/2024 €5.62 €5.62 €5.19 €5.19 366
06/12/2024 €5.35 €5.34 €5.22 €5.22 9
05/12/2024 €5.35 €5.53 €5.24 €5.53 1,879
04/12/2024 €5.20 €5.41 €5.08 €5.41 1,647
03/12/2024 €4.92 €5.16 €4.65 €4.81 1,608
02/12/2024 €4.61 €4.81 €4.34 €4.81 142
29/11/2024 €3.99 €4.27 €3.99 €4.25 299
28/11/2024 €4.00 €4.25 €3.98 €4.06 7,949
27/11/2024 €4.00 €4.05 €3.78 €3.78 665
26/11/2024 €4.10 €4.16 €4.05 €4.15 840
25/11/2024 €4.16 €4.58 €4.16 €4.24 453
22/11/2024 €4.59 €4.86 €4.59 €4.59 5,299
21/11/2024 €4.62 €4.68 €4.18 €4.28 27
20/11/2024 €4.46 €4.46 €4.28 €4.28 997
19/11/2024 €4.57 €4.78 €4.32 €4.54 1,221
18/11/2024 €4.30 €4.35 €4.12 €4.33 1,461
15/11/2024 €4.46 €4.50 €4.28 €4.54 703
14/11/2024 €4.46 €4.60 €4.42 €4.54 1,438
13/11/2024 €4.69 €4.83 €4.39 €4.42 20,513
12/11/2024 €4.77 €5.00 €4.49 €4.61 1,683
11/11/2024 €5.11 €5.23 €4.79 €4.79 1,338
08/11/2024 €5.51 €5.82 €5.36 €5.38 1,073
07/11/2024 €5.34 €5.38 €4.97 €5.38 510
06/11/2024 €5.09 €5.35 €4.50 €4.56 6,441
05/11/2024 €4.80 €5.07 €4.72 €5.07 3,785
04/11/2024 €4.88 €4.98 €4.56 €4.63 1,113
01/11/2024 €4.93 €5.06 €4.73 €4.99 1,514
31/10/2024 €4.43 €4.72 €4.35 €4.52 526
30/10/2024 €4.96 €5.00 €4.81 €5.05 3,082
29/10/2024 €4.91 €5.05 €4.20 €5.05 2,867
28/10/2024 €5.35 €5.48 €5.00 €5.08 2,424
25/10/2024 €5.67 €5.69 €5.34 €5.29 1,171
24/10/2024 €5.41 €5.48 €5.29 €5.47 488
23/10/2024 €5.55 €5.60 €5.10 €5.47 644
22/10/2024 €5.31 €5.41 €5.20 €5.31 7,900
21/10/2024 €5.48 €5.62 €5.30 €5.40 2,869
18/10/2024 €5.71 €5.94 €5.50 €5.69 2,712
17/10/2024 €5.69 €6.47 €5.26 €6.23 7,009
16/10/2024 €4.59 €4.78 €4.58 €4.64 1,106
15/10/2024 €4.99 €5.18 €4.38 €4.55 4,183
14/10/2024 €4.78 €5.04 €4.62 €4.87 17,704
11/10/2024 €4.60 €4.77 €4.60 €4.71 3,855
10/10/2024 €4.47 €4.63 €4.34 €4.49 1,156
09/10/2024 €4.53 €4.59 €4.24 €4.35 628
08/10/2024 €4.40 €4.42 €4.20 €4.42 754
07/10/2024 €4.19 €4.36 €4.06 €4.33 21,430

Market data

Select a section